Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.43 | 43.05 | 41.72 | 41.93 | 1,554,369 | -0.34(-0.80%) |
Apr 29, 2019 | 42.82 | 43.08 | 41.76 | 42.27 | 2,038,427 | -0.04(-0.09%) |
Apr 26, 2019 | 39.64 | 43.36 | 38.98 | 42.31 | 2,179,700 | +2.81(+7.11%) |
Apr 25, 2019 | 38.33 | 39.56 | 38.12 | 39.50 | 1,587,608 | +0.93(+2.41%) |
Apr 24, 2019 | 38.03 | 39.06 | 37.97 | 38.57 | 1,054,463 | +0.67(+1.77%) |
Apr 23, 2019 | 37.46 | 37.91 | 37.22 | 37.90 | 916,123 | +0.57(+1.53%) |
Apr 22, 2019 | 37.77 | 37.89 | 37.17 | 37.33 | 591,566 | -0.50(-1.32%) |
Apr 18, 2019 | 38.12 | 38.29 | 37.24 | 37.83 | 765,000 | -0.13(-0.34%) |
Apr 17, 2019 | 37.96 | 38.36 | 37.60 | 37.96 | 503,891 | -0.10(-0.26%) |
Apr 16, 2019 | 37.21 | 38.14 | 37.12 | 38.06 | 572,170 | +0.71(+1.90%) |
Apr 15, 2019 | 37.41 | 37.73 | 37.04 | 37.35 | 528,474 | +0.01(+0.03%) |
Apr 12, 2019 | 36.73 | 37.41 | 36.47 | 37.34 | 674,200 | +0.79(+2.16%) |
Apr 11, 2019 | 36.94 | 37.13 | 36.47 | 36.55 | 690,347 | -0.31(-0.84%) |
Apr 10, 2019 | 36.25 | 36.90 | 35.92 | 36.86 | 720,963 | +0.71(+1.96%) |
Apr 09, 2019 | 36.45 | 36.52 | 36.09 | 36.15 | 521,472 | -0.35(-0.96%) |
Apr 08, 2019 | 35.78 | 36.63 | 35.46 | 36.50 | 913,154 | +0.68(+1.90%) |
Apr 05, 2019 | 36.69 | 36.74 | 35.66 | 35.82 | 1,067,500 | -0.85(-2.32%) |
Apr 04, 2019 | 36.41 | 36.96 | 36.41 | 36.67 | 709,660 | +0.26(+0.71%) |
Apr 03, 2019 | 36.04 | 36.79 | 35.98 | 36.41 | 622,437 | +0.54(+1.51%) |
Apr 02, 2019 | 36.22 | 36.22 | 35.61 | 35.87 | 701,143 | -0.35(-0.97%) |
Apr 01, 2019 | 36.03 | 36.25 | 35.62 | 36.22 | 598,782 | +0.50(+1.40%) |
Mar 29, 2019 | 35.19 | 36.16 | 35.19 | 35.72 | 890,800 | +0.73(+2.09%) |
Mar 28, 2019 | 35.41 | 36.06 | 34.95 | 34.99 | 1,479,504 | -0.26(-0.74%) |
Mar 27, 2019 | 34.07 | 35.41 | 34.07 | 35.25 | 902,124 | +0.92(+2.68%) |
Mar 26, 2019 | 34.11 | 34.65 | 33.96 | 34.33 | 626,200 | +0.33(+0.97%) |
Mar 25, 2019 | 33.54 | 34.18 | 33.42 | 34.00 | 795,432 | +0.43(+1.28%) |
Mar 22, 2019 | 34.20 | 34.54 | 33.48 | 33.57 | 995,500 | -1.11(-3.20%) |
Mar 21, 2019 | 33.46 | 34.89 | 33.27 | 34.68 | 884,508 | +1.07(+3.18%) |
Mar 20, 2019 | 33.47 | 34.01 | 33.28 | 33.61 | 926,923 | +0.15(+0.45%) |
Mar 19, 2019 | 33.80 | 34.11 | 33.35 | 33.46 | 1,001,504 | -0.20(-0.59%) |
Mar 18, 2019 | 33.04 | 33.77 | 32.92 | 33.66 | 1,409,809 | +0.79(+2.40%) |
Mar 15, 2019 | 32.98 | 33.34 | 32.83 | 32.87 | 1,607,500 | -0.02(-0.06%) |
Mar 14, 2019 | 33.69 | 33.69 | 32.84 | 32.89 | 1,233,478 | -0.88(-2.61%) |
Mar 13, 2019 | 34.06 | 34.37 | 33.75 | 33.77 | 1,067,572 | -0.27(-0.79%) |
Mar 12, 2019 | 34.35 | 34.63 | 33.93 | 34.04 | 692,924 | -0.39(-1.13%) |
Mar 11, 2019 | 33.83 | 34.78 | 33.80 | 34.43 | 1,097,873 | +0.82(+2.44%) |
Mar 08, 2019 | 33.48 | 33.75 | 33.17 | 33.61 | 1,222,400 | -0.12(-0.36%) |
Mar 07, 2019 | 34.30 | 34.37 | 33.56 | 33.73 | 953,535 | -0.70(-2.03%) |
Mar 06, 2019 | 34.84 | 35.02 | 34.35 | 34.43 | 1,008,847 | -0.45(-1.29%) |
Mar 05, 2019 | 34.69 | 35.12 | 34.35 | 34.88 | 567,424 | +0.28(+0.81%) |
Mar 04, 2019 | 34.90 | 35.07 | 34.50 | 34.60 | 924,152 | -0.29(-0.83%) |
Mar 01, 2019 | 35.52 | 36.05 | 34.84 | 34.89 | 961,700 | -0.37(-1.05%) |
Feb 28, 2019 | 34.91 | 35.50 | 34.22 | 35.26 | 1,247,932 | +0.53(+1.53%) |
Feb 27, 2019 | 35.41 | 35.81 | 34.64 | 34.73 | 1,078,230 | -0.94(-2.64%) |
Feb 26, 2019 | 35.68 | 36.14 | 35.43 | 35.67 | 1,109,422 | -0.11(-0.31%) |
Feb 25, 2019 | 37.16 | 37.23 | 35.71 | 35.78 | 1,551,773 | -1.45(-3.89%) |
Feb 22, 2019 | 36.60 | 37.99 | 35.70 | 37.23 | 1,633,700 | -1.15(-3.00%) |
Feb 21, 2019 | 39.21 | 39.71 | 38.26 | 38.38 | 1,384,088 | -0.73(-1.87%) |
Feb 20, 2019 | 38.65 | 39.38 | 38.59 | 39.11 | 553,134 | +0.44(+1.14%) |
Feb 19, 2019 | 38.13 | 38.85 | 38.03 | 38.67 | 540,224 | -0.41(-1.05%) |
Feb 15, 2019 | 38.50 | 39.52 | 38.34 | 39.08 | 1,058,200 | +0.80(+2.09%) |
Feb 14, 2019 | 37.84 | 38.80 | 37.48 | 38.28 | 620,114 | +0.33(+0.87%) |
Feb 13, 2019 | 38.12 | 38.41 | 37.34 | 37.95 | 864,445 | -0.11(-0.29%) |
Feb 12, 2019 | 37.32 | 38.10 | 37.32 | 38.06 | 560,460 | +0.88(+2.37%) |
Feb 11, 2019 | 37.02 | 37.26 | 36.62 | 37.18 | 694,346 | +0.24(+0.65%) |
Feb 08, 2019 | 36.91 | 37.59 | 36.78 | 36.94 | 865,700 | -0.34(-0.91%) |
Feb 07, 2019 | 38.85 | 38.85 | 37.11 | 37.28 | 778,434 | -1.60(-4.12%) |
Feb 06, 2019 | 39.07 | 39.40 | 38.50 | 38.88 | 738,472 | -0.36(-0.92%) |
Feb 05, 2019 | 38.78 | 39.26 | 38.23 | 39.24 | 804,964 | +0.53(+1.37%) |
Feb 04, 2019 | 38.31 | 38.72 | 37.81 | 38.71 | 868,248 | +0.25(+0.65%) |